CTCP Đầu tư và Xây dựng Bình Dương ACC (acc)

12.75
0.10
(0.79%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.35 -2.73% 788,600 0 0
12.30
12.80
12.65
2 tháng
(2026-01-12) 		-1.20 -8.79% 1,301,900 0 0
12.30
13.65
12.65
3 tháng
(2025-12-15) 		-1.55 -11.07% 1,776,900 0 0
12.30
14
12.65
6 tháng
(2025-09-15) 		-1.25 -9.12% 3,980,300 0 0
12.30
14
12.65
12 tháng
(2025-03-18) 		-2.30 -15.59% 14,177,600 -207,900 -0.2
12.30
14.75
12.65
24 tháng
(2024-03-25) 		-1.15 -8.46% 36,543,200 -340,816 -2.0
12.30
15
12.65
36 tháng
(2023-03-29) 		-1.35 -9.78% 46,125,200 -464,416 -3.7
10.75
15
12.65
60 tháng
(2021-04-08) 		5.24 72.69% 108,224,700 -3,428,567 -84.4
5.91
24.83
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
7.85
 50,800 7.85 7.85 7.67 0 0 0
11/10/2021
7.85
 83,400 7.87 7.89 7.76 0 0 0
08/10/2021
7.87
 93,700 7.87 8.00 7.80 500 2,300 -0.0
07/10/2021
7.87
 65,900 7.87 7.89 7.71 0 0 0
06/10/2021
7.87
 99,800 7.83 7.87 7.63 1,700 0 0.0
05/10/2021
7.83
 99,100 7.71 7.94 7.63 700 0 0.0
04/10/2021
7.71
 115,000 7.74 7.78 7.58 0 0 0
01/10/2021
7.74
 168,100 7.40 7.78 7.38 0 0 0
30/09/2021
7.40
 30,600 7.40 7.49 7.36 500 0 0.0
29/09/2021
7.40
 54,000 7.25 7.58 7.13 1,000 0 0.0
28/09/2021
7.25
 35,800 7.09 7.29 6.96 0 600 -0.0
27/09/2021
7.09
 81,100 7.36 7.36 7.00 5,000 0 0.1
24/09/2021
7.36
 62,600 7.54 7.54 7.27 4,300 0 0.1
23/09/2021
7.54
 151,000 7.83 7.85 7.54 15,000 0 0.3
22/09/2021
7.83
 233,800 7.54 7.91 7.58 0 2,000 -0.0
21/09/2021
7.54
 157,600 7.20 7.54 7.20 600 8,400 -0.1
20/09/2021
7.20
 191,900 7.00 7.47 6.91 0 1,000 -0.0
17/09/2021
7.00
 35,300 6.96 7.02 6.91 0 0 0
16/09/2021
6.96
 42,800 6.96 7.11 6.78 0 0 0
15/09/2021
6.96
 37,000 6.73 6.96 6.73 0 0 0
14/09/2021
6.73
 62,400 6.82 6.84 6.71 300 0 0.0
13/09/2021
6.82
 40,200 6.82 6.89 6.82 0 2,000 -0.0
10/09/2021
6.82
 30,300 6.84 6.87 6.80 0 0 0
09/09/2021
6.84
 40,800 6.78 7.02 6.73 0 0 0
08/09/2021
6.78
 35,400 6.87 6.87 6.73 0 5,500 -0.1
07/09/2021
6.87
 92,800 7.11 7.11 6.82 2,000 0 0.0
06/09/2021
7.11
 102,700 6.87 7.13 6.91 0 4,100 -0.1
01/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
01/09/2021
6.87
 39,700 6.78 6.91 6.80 0 700 -0.0
31/08/2021
6.78
 126,700 6.71 6.91 6.71 0 0 0
30/08/2021
6.71
 84,300 6.45 6.71 6.52 0 0 0
27/08/2021
6.45
 16,100 6.50 6.52 6.41 0 0 0
26/08/2021
6.50
 13,500 6.50 6.61 6.50 0 0 0
25/08/2021
6.50
 51,800 6.50 6.50 6.35 19,000 100 0.3
24/08/2021
6.50
 36,400 6.52 6.56 6.35 18,500 0 0.3
23/08/2021
6.52
 49,900 6.61 6.61 6.39 3,100 0 0.0
20/08/2021
6.61
 91,900 6.71 6.73 6.56 0 0 0
19/08/2021
6.71
 50,200 6.73 6.78 6.65 0 0 0
18/08/2021
6.73
 73,400 6.65 6.76 6.69 2,700 0 0.0
17/08/2021
6.65
 77,900 6.56 6.67 6.56 100 0 0.0
16/08/2021
6.56
 36,900 6.43 6.56 6.43 0 500 -0.0
13/08/2021
6.43
 51,600 6.52 6.54 6.43 0 0 0
12/08/2021
6.52
 58,100 6.58 6.58 6.48 0 0 0
11/08/2021
6.58
 27,700 6.56 6.67 6.54 1,500 0 0.0
10/08/2021
6.56
 56,500 6.54 6.69 6.56 0 0 0
09/08/2021
6.54
 202,100 6.39 6.69 6.43 0 500 -0.0
06/08/2021
6.39
 29,200 6.39 6.48 6.30 1,300 0 0.0
05/08/2021
6.39
 40,800 6.28 6.39 6.26 0 0 0
04/08/2021
6.28
 32,200 6.17 6.28 6.13 5,000 0 0.1
03/08/2021
6.17
 50,800 6.02 6.17 6.00 0 0 0
02/08/2021
6.02
 47,000 5.94 6.04 5.87 100 0 0.0
30/07/2021
5.94
 51,900 5.91 6.04 5.83 0 3,900 -0.1
29/07/2021
5.91
 34,400 5.91 5.96 5.87 200 0 0.0
28/07/2021
5.91
 46,900 5.91 5.96 5.87 0 0 0
27/07/2021
5.91
 35,700 6.04 6.04 5.89 0 0 0
26/07/2021
6.04
 56,100 6.11 6.11 5.87 0 0 0
23/07/2021
6.11
 68,300 6.17 6.22 5.96 0 34,400 -0.5
22/07/2021
6.17
 56,400 6.04 6.17 5.94 0 0 0
21/07/2021
6.04
 23,400 6.00 6.11 5.89 0 5,400 -0.1
20/07/2021
6.00
 32,300 5.91 6.00 5.74 0 0 0
19/07/2021
5.91
 49,400 6.13 6.13 5.83 0 0 0
16/07/2021
6.13
 52,400 6.22 6.22 6.02 0 0 0
15/07/2021
6.22
 14,800 6.17 6.22 6.13 0 0 0
14/07/2021
6.17
 26,800 6.02 6.22 5.91 1,000 0 0.0
13/07/2021
6.02
 77,100 5.94 6.07 5.83 0 0 0
12/07/2021
5.94
 109,000 6.35 6.39 5.91 300 0 0.0
09/07/2021
6.35
 55,900 6.50 6.52 6.35 0 0 0
08/07/2021
6.50
 53,000 6.56 6.69 6.43 7,800 0 0
07/07/2021
6.56
 111,600 6.78 6.78 6.35 0 0 0
06/07/2021
6.78
 33,900 7.04 7.12 6.78 600 0 0.0
05/07/2021
7.04
 135,000 7.12 7.34 6.99 7,400 0 0
02/07/2021
7.12
 315,200 6.67 7.12 6.67 0 2,500 -0.0
01/07/2021
6.67
 30,000 6.67 6.69 6.58 0 0 0
30/06/2021
6.67
 12,700 6.65 6.67 6.61 0 0 0
29/06/2021
6.65
 52,200 6.69 6.73 6.61 0 500 -0.0
28/06/2021
6.69
 29,700 6.65 6.69 6.56 200 0 0.0
25/06/2021
6.65
 26,900 6.54 6.69 6.48 0 0 0
24/06/2021
6.54
 42,400 6.69 6.69 6.35 0 0 0
23/06/2021
6.69
 57,000 6.78 6.82 6.61 5,100 0 0.1
22/06/2021
6.78
 85,500 6.78 6.78 6.71 9,500 100 0.1
21/06/2021
6.78
 82,100 6.78 6.84 6.69 7,500 0 0.1
18/06/2021
6.78
 139,200 6.69 6.82 6.65 20,200 64,000 -0.7
17/06/2021
6.69
 109,200 6.76 6.95 6.69 8,000 26,000 -0.3
16/06/2021
6.76
 148,000 6.32 6.76 6.32 100 0 0.0
15/06/2021
6.32
 37,400 6.45 6.48 6.32 0 1,000 -0.0
14/06/2021
6.45
 62,800 6.43 6.45 6.35 2,000 0 0.0
11/06/2021
6.43
 33,900 6.41 6.48 6.32 0 0 0
10/06/2021
6.41
 35,000 6.39 6.41 6.26 5,100 0 0.1
09/06/2021
6.39
 31,800 6.35 6.39 6.32 0 0 0
08/06/2021
6.35
 20,700 6.39 6.41 6.32 0 0 0
07/06/2021
6.39
 34,700 6.41 6.48 6.39 0 0 0
04/06/2021
6.41
 34,100 6.41 6.43 6.35 0 4,400 -0.1
03/06/2021
6.41
 24,400 6.35 6.43 6.22 0 0 0
02/06/2021
6.35
 28,500 6.22 6.35 6.17 0 0 0
01/06/2021
6.22
 19,200 6.26 6.26 6.17 0 0 0
31/05/2021
6.26
 19,000 6.26 6.28 6.17 0 0 0
28/05/2021
6.26
 22,400 6.24 6.35 6.17 0 0 0
27/05/2021
6.24
 23,600 6.39 6.39 6.22 0 0 0
26/05/2021
6.39
 18,700 6.48 6.48 6.35 0 5,600 -0.1
25/05/2021
6.48
 22,100 6.30 6.48 6.30 0 100 -0.0
24/05/2021
6.30
 11,600 6.22 6.43 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |